Indicators

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	165.40	167.73	164.78	167.45	537,873	+1.66(+1.00%)
Jul 28, 2022	165.08	167.13	162.96	165.79	578,928	+1.09(+0.66%)
Jul 27, 2022	160.50	165.91	159.33	164.70	1,113,397	+5.39(+3.38%)
Jul 26, 2022	165.87	166.73	157.36	159.31	2,539,458	+4.90(+3.17%)
Jul 25, 2022	154.42	154.59	151.70	154.41	1,697,904	+0.50(+0.32%)
Jul 22, 2022	156.81	157.43	152.68	153.91	604,510	-2.92(-1.86%)
Jul 21, 2022	153.50	156.91	152.18	156.83	796,453	+4.83(+3.18%)
Jul 20, 2022	149.49	154.16	148.89	152.00	996,422	+0.32(+0.21%)
Jul 19, 2022	149.49	151.94	148.56	151.68	527,864	+4.40(+2.99%)
Jul 18, 2022	149.07	150.82	146.42	147.28	410,303	-1.05(-0.71%)
Jul 15, 2022	146.36	148.97	145.48	148.33	453,337	+3.48(+2.40%)
Jul 14, 2022	145.43	146.00	142.43	144.85	823,472	-4.54(-3.04%)
Jul 13, 2022	145.46	150.44	145.16	149.39	521,739	-0.59(-0.39%)
Jul 12, 2022	152.90	153.11	148.16	149.98	540,012	-2.64(-1.73%)
Jul 11, 2022	156.48	157.32	152.42	152.62	493,601	-5.24(-3.32%)
Jul 08, 2022	157.14	159.50	155.35	157.86	581,719	-0.81(-0.51%)
Jul 07, 2022	155.63	159.74	155.63	158.67	398,478	+3.28(+2.11%)
Jul 06, 2022	155.79	156.60	153.05	155.39	578,424	+0.06(+0.04%)
Jul 05, 2022	151.41	155.45	148.31	155.33	454,392	+1.99(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.